Guizhou Aviation Technical Development Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	35.240	35.350	34.780	34.980	34.887	2,776,618
2025-07-22	35.880	36.410	35.060	35.440	35.346	4,194,031
2025-07-21	35.780	36.220	35.500	35.900	35.805	3,818,848
2025-07-18	35.800	36.150	35.360	35.520	35.426	3,393,905
2025-07-17	34.790	36.160	34.420	35.870	35.775	5,950,231
2025-07-16	34.980	35.150	34.020	34.670	34.578	3,322,991
2025-07-15	34.690	35.290	34.380	34.900	34.807	3,796,139
2025-07-14	33.750	35.400	33.670	34.700	34.608	6,785,176
2025-07-11	34.420	34.640	33.700	33.910	33.820	4,195,300
2025-07-10	33.530	34.680	33.120	34.280	34.189	5,465,281
2025-07-09	33.720	33.980	33.180	33.440	33.351	3,323,807
2025-07-08	33.200	33.690	32.880	33.690	33.601	2,949,962
2025-07-07	33.510	33.910	32.760	33.110	33.022	3,778,459
2025-07-04	34.200	34.290	33.350	33.510	33.421	3,266,813
2025-07-03	34.350	34.800	34.000	34.180	34.089	2,266,473
2025-07-02	34.800	34.840	34.080	34.360	34.269	2,677,666
2025-07-01	34.980	35.030	34.210	34.930	34.837	3,268,200
2025-06-30	34.270	35.380	34.250	34.980	34.887	7,038,110
2025-06-27	33.640	34.750	33.510	34.260	34.169	5,608,533
2025-06-26	33.850	34.650	33.710	33.800	33.710	6,514,496
2025-06-25	31.700	34.500	31.700	33.800	33.710	9,382,911
2025-06-24	31.160	31.800	30.900	31.740	31.656	3,822,273
2025-06-23	30.910	31.130	30.670	31.050	30.968	1,262,490
2025-06-20	31.000	31.180	30.590	30.770	30.688	1,283,726
2025-06-19	31.280	31.580	30.660	30.860	30.778	1,998,573
2025-06-18	31.230	31.480	31.050	31.420	31.337	1,948,953
2025-06-17	31.120	31.250	30.700	31.190	31.107	1,733,132
2025-06-16	31.360	31.470	30.620	31.010	30.928	1,585,273
2025-06-13	31.400	31.590	30.950	31.380	31.297	2,463,116
2025-06-12	31.020	31.490	30.810	31.130	31.047	1,432,650
2025-06-11	31.030	31.240	30.760	31.100	31.017	1,546,173
2025-06-10	31.970	32.160	30.900	31.040	30.958	3,533,058
2025-06-09	31.700	32.570	31.660	32.270	32.184	3,913,910
2025-06-06	31.990	32.790	31.560	31.750	31.666	2,548,050
2025-06-05	31.200	32.590	30.900	32.100	32.015	4,424,007
2025-06-04	31.050	32.160	31.050	31.310	31.227	3,037,285
2025-06-03	31.800	31.880	30.700	31.540	31.456	4,055,096
2025-05-30	40.490	41.900	40.110	41.190	31.431	6,066,208
2025-05-29	39.000	40.700	38.910	40.300	30.752	3,242,647
2025-05-28	39.600	40.110	39.230	39.410	30.073	1,911,217
2025-05-27	40.220	40.660	39.360	39.500	30.141	2,095,052
2025-05-26	39.570	40.280	39.350	40.200	30.676	1,577,340
2025-05-23	39.550	40.120	39.530	39.730	30.317	1,919,971
2025-05-22	40.330	40.810	39.620	39.730	30.317	2,483,185
2025-05-21	39.670	40.660	39.150	40.280	30.737	3,031,382
2025-05-20	39.600	39.730	39.080	39.640	30.248	2,856,432
2025-05-19	39.860	40.000	38.900	39.340	30.019	2,571,181
2025-05-16	39.470	40.130	39.470	39.660	30.264	2,226,105
2025-05-15	40.870	41.140	39.560	39.650	30.256	3,363,932
2025-05-14	41.660	41.960	40.670	40.910	31.217	3,302,217
2025-05-13	43.350	43.720	41.510	41.830	31.919	4,609,007
2025-05-12	42.280	44.820	42.010	43.260	33.011	6,418,087
2025-05-09	43.290	43.500	42.050	42.310	32.286	4,347,409
2025-05-08	42.340	43.660	41.890	43.450	33.156	4,775,483
2025-05-07	42.140	44.200	41.430	42.910	32.744	6,053,166
2025-05-06	40.500	42.360	40.500	41.350	31.553	3,105,219
2025-04-30	40.110	40.720	39.940	39.990	30.515	1,837,689
2025-04-29	39.510	40.450	38.160	40.320	30.767	3,485,580
2025-04-28	40.670	41.070	40.220	40.320	30.767	1,703,054
2025-04-25	41.430	41.440	40.080	40.750	31.095	3,288,235

← NewerPage 6 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-24	0.1500 CNY
2025-06-03	0.2200 CNY
2024-06-20	0.2100 CNY
2023-07-20	0.2800 CNY
2022-05-31	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.